アマダの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 1,037 | 1,041 | 1,022 | 1,023 | +10 | +1% | 1,550,500 |
| 2022/02/28 | 1,011 | 1,018 | 997 | 1,013 | +16 | +1.6% | 1,661,600 |
| 2022/02/25 | 983 | 998 | 980 | 997 | +6 | +0.6% | 1,891,500 |
| 2022/02/24 | 995 | 1,005 | 978 | 991 | -20 | -2% | 2,026,600 |
| 2022/02/22 | 1,008 | 1,017 | 998 | 1,011 | -27 | -2.6% | 1,532,700 |
| 2022/02/21 | 1,035 | 1,044 | 1,017 | 1,038 | -14 | -1.3% | 1,119,300 |
| 2022/02/18 | 1,047 | 1,061 | 1,041 | 1,052 | -8 | -0.8% | 1,064,200 |
| 2022/02/17 | 1,063 | 1,068 | 1,050 | 1,060 | +5 | +0.5% | 1,147,500 |
| 2022/02/16 | 1,043 | 1,059 | 1,033 | 1,055 | +18 | +1.7% | 1,469,700 |
| 2022/02/15 | 1,060 | 1,063 | 1,033 | 1,037 | -18 | -1.7% | 1,777,600 |
| 2022/02/14 | 1,068 | 1,086 | 1,033 | 1,055 | -59 | -5.3% | 3,569,100 |
| 2022/02/10 | 1,130 | 1,141 | 1,108 | 1,114 | -10 | -0.9% | 1,370,500 |
| 2022/02/09 | 1,114 | 1,131 | 1,108 | 1,124 | +25 | +2.3% | 1,173,100 |
| 2022/02/08 | 1,106 | 1,119 | 1,090 | 1,099 | +2 | +0.2% | 1,132,300 |
| 2022/02/07 | 1,085 | 1,098 | 1,070 | 1,097 | -12 | -1.1% | 1,252,600 |
| 2022/02/04 | 1,100 | 1,113 | 1,094 | 1,109 | +6 | +0.5% | 745,700 |
| 2022/02/03 | 1,108 | 1,114 | 1,092 | 1,103 | -18 | -1.6% | 1,161,000 |
| 2022/02/02 | 1,096 | 1,122 | 1,093 | 1,121 | +22 | +2% | 1,254,100 |
| 2022/02/01 | 1,123 | 1,125 | 1,096 | 1,099 | -2 | -0.2% | 969,300 |
| 2022/01/31 | 1,125 | 1,125 | 1,090 | 1,101 | -22 | -2% | 1,512,500 |
| 2022/01/28 | 1,115 | 1,125 | 1,101 | 1,123 | +30 | +2.7% | 1,087,600 |
| 2022/01/27 | 1,139 | 1,147 | 1,085 | 1,093 | -31 | -2.8% | 1,249,000 |
| 2022/01/26 | 1,130 | 1,133 | 1,114 | 1,124 | +6 | +0.5% | 947,000 |
| 2022/01/25 | 1,139 | 1,139 | 1,111 | 1,118 | -33 | -2.9% | 994,500 |
| 2022/01/24 | 1,126 | 1,154 | 1,124 | 1,151 | +23 | +2% | 661,300 |
| 2022/01/21 | 1,126 | 1,132 | 1,110 | 1,128 | -19 | -1.7% | 804,800 |
| 2022/01/20 | 1,123 | 1,154 | 1,120 | 1,147 | +13 | +1.1% | 993,900 |
| 2022/01/19 | 1,150 | 1,166 | 1,127 | 1,134 | -34 | -2.9% | 1,208,400 |
| 2022/01/18 | 1,191 | 1,197 | 1,165 | 1,168 | -8 | -0.7% | 880,000 |
| 2022/01/17 | 1,187 | 1,194 | 1,176 | 1,176 | -1 | -0.1% | 515,500 |
| 2022/01/14 | 1,181 | 1,190 | 1,168 | 1,177 | -20 | -1.7% | 1,094,200 |
| 2022/01/13 | 1,196 | 1,202 | 1,186 | 1,197 | +2 | +0.2% | 638,400 |
| 2022/01/12 | 1,178 | 1,197 | 1,177 | 1,195 | +23 | +2% | 904,700 |
| 2022/01/11 | 1,175 | 1,186 | 1,164 | 1,172 | -13 | -1.1% | 842,600 |
| 2022/01/07 | 1,199 | 1,203 | 1,178 | 1,185 | +6 | +0.5% | 1,067,000 |
| 2022/01/06 | 1,203 | 1,212 | 1,178 | 1,179 | -26 | -2.2% | 942,400 |
| 2022/01/05 | 1,184 | 1,207 | 1,182 | 1,205 | +27 | +2.3% | 1,292,900 |
| 2022/01/04 | 1,156 | 1,180 | 1,147 | 1,178 | +39 | +3.4% | 873,300 |
| 2021/12/30 | 1,148 | 1,151 | 1,139 | 1,139 | -13 | -1.1% | 990,000 |
| 2021/12/29 | 1,155 | 1,168 | 1,146 | 1,152 | +5 | +0.4% | 946,700 |
| 2021/12/28 | 1,131 | 1,147 | 1,121 | 1,147 | +33 | +3% | 953,000 |
| 2021/12/27 | 1,133 | 1,135 | 1,109 | 1,114 | -11 | -1% | 554,700 |
| 2021/12/24 | 1,133 | 1,138 | 1,122 | 1,125 | +1 | +0.1% | 711,300 |
| 2021/12/23 | 1,110 | 1,126 | 1,107 | 1,124 | +26 | +2.4% | 910,500 |
| 2021/12/22 | 1,098 | 1,108 | 1,092 | 1,098 | +11 | +1% | 898,400 |
| 2021/12/21 | 1,097 | 1,100 | 1,076 | 1,087 | +9 | +0.8% | 1,436,900 |
| 2021/12/20 | 1,111 | 1,120 | 1,073 | 1,078 | -53 | -4.7% | 1,424,600 |
| 2021/12/17 | 1,155 | 1,163 | 1,124 | 1,131 | -25 | -2.2% | 1,259,300 |
| 2021/12/16 | 1,164 | 1,169 | 1,148 | 1,156 | +11 | +1% | 1,950,400 |
| 2021/12/15 | 1,142 | 1,158 | 1,140 | 1,145 | -9 | -0.8% | 906,000 |
801～
850
件表示中 / 3715件
類似銘柄と比較する
現在ご覧いただいている「アマダ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| アマダ | 147,000円 | +2.1% | -8.5% | 4.22% | 15.23倍 | 0.91倍 |
|
金属加工機械の総合メーカーで世界首位級。板金加工機は国内シェア圧倒的。配当性向５０％メド |
| 日製鋼 | 736,700円 | +16.7% | +4.3% | 1.19% | 29.31倍 | 2.81倍 |
|
火力・原子力向け鋳鍛鋼で世界大手。利益柱は樹脂製造・加工装置など産業機械にシフト |
| ＴＨＫ | 399,400円 | +3.0% | +30.4% | 6.16% | 24.86倍 | 1.17倍 |
|
工作機械や半導体製造装置などに用いられる直動案内機器で世界シェア５割超、自動車部品も |
| フジテック | 560,100円 | +1.1% | +26.2% | 3.12% | 25.71倍 | 2.81倍 |
|
エレベーターはじめ昇降機専業で国内４位。アジア市場で稼ぐ。日、米、アジアの多拠点で生産 |
| ＤＭＧ森精 | 304,600円 | -5.7% | -16.5% | 3.45% | 21.59倍 | 1.37倍 |
|
ＴＯＢで独ＤＭＧと経営一体化。自動化で世界最大手格。５軸、複合加工機など先端機種に強み |
市場注目の銘柄
チャート関連のコラム
